29,888$
0,92%
Echtzeit-Aktienkurs Great-West Lifeco Inc.
Bid:
Ask:
Aktienkurse zur Great-West Lifeco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 29,56 | 29,71 | 29,50 | 29,62 | -0,24% | - |
| 29.04.2024 | 29,53 | 29,81 | 29,53 | 29,69 | 0,38% | - |
| 26.04.2024 | 29,48 | 29,72 | 29,38 | 29,58 | 0,76% | - |
| 25.04.2024 | 29,16 | 29,35 | 29,14 | 29,35 | -0,49% | - |
| 24.04.2024 | 29,41 | 29,50 | 29,28 | 29,50 | -0,01% | - |
| 23.04.2024 | 29,32 | 29,55 | 29,29 | 29,50 | 0,42% | - |
| 22.04.2024 | 29,41 | 29,61 | 29,37 | 29,38 | 0,28% | - |
| 19.04.2024 | 29,32 | 29,42 | 29,19 | 29,30 | 0,24% | - |
| 18.04.2024 | 29,29 | 29,40 | 29,18 | 29,23 | 0,59% | - |
| 17.04.2024 | 29,30 | 29,32 | 28,76 | 29,06 | -0,36% | - |
| 16.04.2024 | 29,16 | 29,27 | 28,89 | 29,16 | -0,15% | - |
| 15.04.2024 | 29,46 | 29,77 | 29,17 | 29,21 | -0,03% | - |
| 12.04.2024 | 29,30 | 29,53 | 28,96 | 29,21 | -1,36% | - |
| 11.04.2024 | 29,95 | 29,98 | 29,58 | 29,62 | -1,13% | - |
| 10.04.2024 | 30,16 | 30,33 | 29,44 | 29,96 | -2,43% | - |
| 09.04.2024 | 31,12 | 31,16 | 30,41 | 30,70 | -1,18% | - |
| 08.04.2024 | 31,24 | 31,24 | 31,02 | 31,07 | -0,51% | - |
| 05.04.2024 | 30,94 | 31,41 | 30,90 | 31,23 | 0,39% | - |
| 04.04.2024 | 31,70 | 31,73 | 31,04 | 31,11 | -1,10% | - |
| 03.04.2024 | 31,88 | 31,95 | 31,44 | 31,45 | -1,19% | - |
| 02.04.2024 | 31,73 | 31,95 | 31,65 | 31,83 | -0,44% | - |
| 28.03.2024 | 31,69 | 32,13 | 31,68 | 31,97 | 1,26% | - |
| 27.03.2024 | 31,52 | 31,79 | 31,41 | 31,57 | 0,24% | - |
| 26.03.2024 | 31,20 | 31,62 | 31,11 | 31,50 | 0,94% | - |
| 25.03.2024 | 31,57 | 31,68 | 31,15 | 31,21 | -1,48% | - |
| 22.03.2024 | 31,96 | 32,00 | 31,55 | 31,67 | -1,33% | - |
| 21.03.2024 | 32,16 | 32,31 | 32,02 | 32,10 | 0,17% | - |
| 20.03.2024 | 31,73 | 32,17 | 31,66 | 32,05 | 0,84% | - |
| 19.03.2024 | 31,21 | 31,78 | 31,21 | 31,78 | 1,04% | - |
| 18.03.2024 | 31,46 | 31,58 | 31,34 | 31,45 | -0,22% | - |
| 15.03.2024 | 31,89 | 31,92 | 31,40 | 31,52 | -0,57% | - |
| 14.03.2024 | 31,56 | 31,70 | 31,15 | 31,70 | 0,66% | - |
| 13.03.2024 | 31,54 | 31,60 | 31,31 | 31,50 | 0,06% | - |
| 12.03.2024 | 31,77 | 31,81 | 31,44 | 31,48 | -0,82% | - |
| 11.03.2024 | 31,74 | 31,87 | 31,67 | 31,74 | -0,61% | - |
| 08.03.2024 | 32,58 | 32,58 | 31,72 | 31,93 | -1,66% | - |
| 07.03.2024 | 32,00 | 32,59 | 31,99 | 32,47 | 2,07% | - |
| 06.03.2024 | 31,78 | 31,98 | 31,64 | 31,81 | 0,67% | - |
| 05.03.2024 | 31,15 | 31,71 | 31,15 | 31,60 | 1,15% | - |
| 04.03.2024 | 30,78 | 31,24 | 30,78 | 31,24 | 0,95% | - |
| 01.03.2024 | 30,79 | 31,14 | 30,79 | 30,95 | 0,62% | - |
| 29.02.2024 | 31,12 | 31,12 | 30,71 | 30,76 | -0,73% | - |
| 28.02.2024 | 31,14 | 31,14 | 30,78 | 30,99 | -1,27% | - |
| 27.02.2024 | 31,39 | 31,39 | 30,85 | 31,39 | 0,66% | - |
| 26.02.2024 | 31,46 | 31,85 | 31,04 | 31,18 | -1,36% | - |
| 23.02.2024 | 31,93 | 32,01 | 31,61 | 31,61 | -0,70% | - |
| 22.02.2024 | 31,70 | 32,03 | 31,70 | 31,83 | 1,42% | - |
| 21.02.2024 | 31,34 | 31,55 | 31,18 | 31,39 | 0,33% | - |
| 20.02.2024 | 30,79 | 31,35 | 30,79 | 31,29 | 1,00% | - |
| 16.02.2024 | 30,73 | 31,18 | 30,58 | 30,98 | 0,27% | - |
| 15.02.2024 | 30,84 | 31,22 | 30,44 | 30,89 | 0,50% | - |
| 14.02.2024 | 30,94 | 31,04 | 30,71 | 30,74 | -0,13% | - |
| 13.02.2024 | 30,98 | 31,06 | 30,64 | 30,78 | -2,16% | - |
| 12.02.2024 | 31,74 | 31,89 | 31,46 | 31,46 | -0,97% | - |
| 09.02.2024 | 32,73 | 32,73 | 31,76 | 31,77 | -3,18% | - |
| 08.02.2024 | 33,19 | 33,19 | 32,75 | 32,81 | -1,24% | - |
| 07.02.2024 | 33,18 | 33,38 | 33,10 | 33,22 | 0,42% | - |
| 06.02.2024 | 32,82 | 33,10 | 32,82 | 33,08 | 0,87% | - |
| 05.02.2024 | 33,02 | 33,07 | 32,66 | 32,80 | -1,19% | - |
| 02.02.2024 | 33,14 | 33,23 | 32,85 | 33,19 | -0,20% | - |
| 01.02.2024 | 33,40 | 33,51 | 32,99 | 33,26 | -0,50% | - |
| 31.01.2024 | 33,72 | 33,72 | 33,29 | 33,43 | -0,63% | - |
| 30.01.2024 | 32,89 | 33,70 | 32,89 | 33,64 | 1,90% | - |
| 29.01.2024 | 33,03 | 33,03 | 32,76 | 33,01 | -0,24% | - |
| 26.01.2024 | 32,82 | 33,09 | 32,80 | 33,09 | 1,25% | - |
| 25.01.2024 | 32,56 | 32,69 | 32,39 | 32,68 | 0,93% | - |
| 24.01.2024 | 32,52 | 32,60 | 32,23 | 32,38 | 0,20% | - |
| 23.01.2024 | 31,76 | 32,31 | 31,76 | 32,31 | 1,66% | - |
| 22.01.2024 | 31,83 | 32,01 | 31,79 | 31,79 | -0,22% | - |
| 19.01.2024 | 31,84 | 32,00 | 31,76 | 31,86 | 0,42% | - |
| 18.01.2024 | 31,78 | 31,90 | 31,70 | 31,72 | -0,27% | - |
| 17.01.2024 | 31,72 | 31,92 | 31,51 | 31,81 | -0,37% | - |
| 16.01.2024 | 31,92 | 31,99 | 31,75 | 31,93 | -0,44% | - |
| 12.01.2024 | 32,34 | 32,43 | 32,00 | 32,07 | -0,26% | - |
| 11.01.2024 | 32,31 | 32,32 | 31,74 | 32,15 | -0,78% | - |
| 10.01.2024 | 32,48 | 32,48 | 32,25 | 32,41 | -0,31% | - |
| 09.01.2024 | 32,41 | 32,54 | 32,18 | 32,51 | 0,07% | - |
| 08.01.2024 | 32,42 | 32,68 | 32,39 | 32,48 | 0,19% | - |
| 05.01.2024 | 32,65 | 33,01 | 32,40 | 32,42 | -0,77% | - |
| 04.01.2024 | 32,61 | 32,87 | 32,61 | 32,67 | 0,28% | - |
| 03.01.2024 | 32,63 | 32,78 | 32,49 | 32,58 | -0,73% | - |
| 02.01.2024 | 32,78 | 32,87 | 32,67 | 32,82 | -0,28% | - |
| 28.12.2023 | 32,83 | 33,09 | 32,75 | 32,91 | 0,58% | - |
| 27.12.2023 | 32,44 | 32,87 | 32,44 | 32,73 | 1,45% | - |
| 22.12.2023 | 32,26 | 32,40 | 32,15 | 32,26 | 0,47% | - |
| 21.12.2023 | 32,26 | 32,29 | 32,11 | 32,11 | 0,24% | - |
| 20.12.2023 | 32,47 | 32,49 | 31,99 | 32,03 | -1,51% | - |
| 19.12.2023 | 32,09 | 32,69 | 32,09 | 32,52 | 1,75% | - |
| 18.12.2023 | 32,23 | 32,31 | 31,68 | 31,96 | -0,70% | - |
| 15.12.2023 | 32,74 | 32,74 | 32,04 | 32,19 | -1,69% | - |
| 14.12.2023 | 32,82 | 32,82 | 32,56 | 32,74 | 0,55% | - |
| 13.12.2023 | 32,39 | 32,65 | 32,18 | 32,56 | 1,04% | - |
| 12.12.2023 | 32,28 | 32,54 | 32,22 | 32,23 | -0,32% | - |
| 11.12.2023 | 32,39 | 32,64 | 32,27 | 32,33 | 0,08% | - |
| 08.12.2023 | 32,19 | 32,31 | 32,09 | 32,31 | 0,49% | - |
| 07.12.2023 | 32,13 | 32,35 | 32,10 | 32,15 | 0,21% | - |
| 06.12.2023 | 32,38 | 32,58 | 32,08 | 32,08 | -0,31% | - |
| 05.12.2023 | 31,96 | 32,36 | 31,90 | 32,18 | 0,22% | - |
| 04.12.2023 | 32,10 | 32,26 | 32,09 | 32,11 | -0,87% | - |
| 01.12.2023 | 32,04 | 32,43 | 32,04 | 32,40 | 1,42% | - |